SM Entertainment Co., Ltd. - 041510.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	131,800	131,700	131,700	135,000	130,400	141,235
September 25, 2025	135,100	131,900	131,900	136,500	130,500	261,502
September 24, 2025	141,000	137,000	137,000	141,500	135,500	140,630
September 23, 2025	145,700	140,100	140,100	145,800	139,900	166,458
September 22, 2025	151,800	145,700	145,700	151,800	145,500	176,593
September 19, 2025	148,000	153,000	153,000	153,000	145,400	194,941
September 18, 2025	144,600	146,600	146,600	147,900	143,500	123,737
September 17, 2025	143,500	143,500	143,500	146,400	142,700	99,661
September 16, 2025	141,200	142,500	142,500	144,200	140,400	93,636
September 15, 2025	141,800	141,600	141,600	142,900	139,400	103,825
September 12, 2025	143,100	143,200	143,200	143,500	141,700	91,504
September 11, 2025	142,700	142,800	142,800	145,000	141,000	213,526
September 10, 2025	140,700	142,700	142,700	144,300	140,200	187,972
September 09, 2025	142,700	138,800	138,800	144,000	138,500	188,143
September 08, 2025	140,100	142,800	142,800	144,300	138,400	100,421
September 05, 2025	136,300	140,100	140,100	142,900	136,300	177,674
September 04, 2025	135,800	136,200	136,200	137,700	135,200	95,573
September 03, 2025	137,100	135,700	135,700	137,500	132,300	113,078
September 02, 2025	140,400	137,100	137,100	141,100	136,500	111,818
September 01, 2025	140,500	140,400	140,400	143,800	138,900	172,881
August 29, 2025	139,700	138,800	138,800	140,800	138,300	133,625
August 28, 2025	140,500	139,300	139,300	142,500	137,500	339,191
August 27, 2025	145,000	144,000	144,000	145,700	141,900	127,048
August 26, 2025	145,000	145,300	145,300	151,000	144,200	289,291
August 25, 2025	145,900	144,100	144,100	146,400	143,000	128,469
August 22, 2025	149,000	144,400	144,400	149,500	143,000	292,770
August 21, 2025	150,400	149,500	149,500	154,000	149,400	148,835
August 20, 2025	150,200	150,900	150,900	151,400	146,800	237,298
August 19, 2025	147,500	148,200	148,200	155,100	146,700	313,788
August 18, 2025	148,500	147,400	147,400	150,300	146,000	177,907
August 14, 2025	145,300	148,600	148,600	150,500	144,600	286,846
August 13, 2025	146,100	143,500	143,500	146,900	135,700	409,087
August 12, 2025	146,600	145,700	145,700	149,000	144,200	155,510
August 11, 2025	140,100	147,300	147,300	147,500	138,000	306,446
August 08, 2025	134,900	140,200	140,200	141,900	132,800	247,603
August 07, 2025	138,000	134,400	134,400	138,200	128,900	404,879
August 06, 2025	139,300	137,400	137,400	143,100	131,600	658,916
August 05, 2025	137,000	135,500	135,500	138,700	134,400	188,167
August 04, 2025	128,100	135,600	135,600	136,000	128,000	166,388
August 01, 2025	133,300	129,500	129,500	133,600	128,500	186,089
July 31, 2025	122,300	133,100	133,100	136,300	122,200	378,632
July 30, 2025	123,000	123,500	123,500	126,000	121,900	144,654
July 29, 2025	120,700	123,200	123,200	124,400	120,200	132,607
July 28, 2025	123,800	121,500	121,500	124,300	119,300	213,757
July 25, 2025	131,300	124,700	124,700	131,500	123,100	243,837
July 24, 2025	133,500	131,100	131,100	133,600	128,600	125,464
July 23, 2025	139,000	133,100	133,100	139,400	132,500	122,167
July 22, 2025	138,000	138,200	138,200	140,500	137,100	102,939
July 21, 2025	130,500	139,800	139,800	141,000	129,900	272,368
July 18, 2025	131,500	130,700	130,700	132,100	129,800	64,506
July 17, 2025	130,300	131,700	131,700	132,600	129,000	100,345
July 16, 2025	133,000	130,800	130,800	133,900	130,600	91,676
July 15, 2025	134,400	133,700	133,700	136,300	132,200	130,783
July 14, 2025	136,100	134,400	134,400	138,500	133,300	119,379
July 11, 2025	133,900	136,200	136,200	138,800	133,800	163,359
July 10, 2025	134,300	133,800	133,800	134,700	130,700	147,277
July 09, 2025	133,800	133,900	133,900	137,100	130,500	118,969
July 08, 2025	131,800	133,400	133,400	136,400	131,200	189,231
July 07, 2025	129,700	129,300	129,300	132,800	127,400	116,576
July 04, 2025	135,600	130,500	130,500	136,600	130,400	133,931

SM Entertainment Co., Ltd. (041510.KQ) KOE